Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | USD | 1.87 | 1.89 | 1.8298 | 1.87 | 1.87 | +0.03 (+1.63%) | 30,624 |
5 Feb 2024 | USD | 1.8 | 1.8899 | 1.78 | 1.84 | 1.84 | +0.01 (+0.55%) | 106,377 |
2 Feb 2024 | USD | 1.823 | 1.83 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 2,341 |
1 Feb 2024 | USD | 1.822 | 1.83 | 1.79 | 1.83 | 1.83 | +0.02 (+1.10%) | 3,430 |
31 Jan 2024 | USD | 1.82 | 1.85 | 1.7601 | 1.81 | 1.81 | -0.01 (-0.55%) | 8,786 |
30 Jan 2024 | USD | 1.735 | 1.83 | 1.725 | 1.82 | 1.82 | +0.11 (+6.43%) | 104,106 |
29 Jan 2024 | USD | 1.79 | 1.83 | 1.7 | 1.71 | 1.71 | -0.08 (-4.47%) | 31,595 |
26 Jan 2024 | USD | 1.805 | 1.8101 | 1.77 | 1.79 | 1.79 | -0.02 (-1.10%) | 7,040 |
25 Jan 2024 | USD | 1.78 | 1.81 | 1.7701 | 1.81 | 1.81 | +0.05 (+2.84%) | 5,795 |
24 Jan 2024 | USD | 1.68 | 1.82 | 1.68 | 1.76 | 1.76 | +0.09 (+5.39%) | 17,600 |
23 Jan 2024 | USD | 1.79 | 1.832 | 1.64 | 1.67 | 1.67 | -0.12 (-6.70%) | 40,900 |
22 Jan 2024 | USD | 1.76 | 1.82 | 1.754 | 1.79 | 1.79 | +0.07 (+4.07%) | 15,600 |
19 Jan 2024 | USD | 1.64 | 1.74 | 1.63 | 1.72 | 1.72 | +0.06 (+3.61%) | 22,200 |
18 Jan 2024 | USD | 1.697 | 1.731 | 1.62 | 1.66 | 1.66 | -0.02 (-1.19%) | 64,100 |
17 Jan 2024 | USD | 1.8 | 1.81 | 1.638 | 1.68 | 1.68 | -0.095 (-5.35%) | 35,500 |
16 Jan 2024 | USD | 1.82 | 1.82 | 1.745 | 1.775 | 1.775 | -0.065 (-3.53%) | 62,900 |
12 Jan 2024 | USD | 1.82 | 1.84 | 1.77 | 1.84 | 1.84 | +0.06 (+3.37%) | 100,300 |
11 Jan 2024 | USD | 1.837 | 1.85 | 1.725 | 1.78 | 1.78 | -0.04 (-2.20%) | 34,500 |
10 Jan 2024 | USD | 1.84 | 1.845 | 1.81 | 1.82 | 1.82 | -0.03 (-1.62%) | 28,800 |
9 Jan 2024 | USD | 1.905 | 1.92 | 1.84 | 1.85 | 1.85 | -0.05 (-2.63%) | 4,600 |
8 Jan 2024 | USD | 1.85 | 1.91 | 1.849 | 1.9 | 1.9 | 0.0 (0.0%) | 12,000 |
5 Jan 2024 | USD | 1.85 | 1.9 | 1.85 | 1.9 | 1.9 | +0.06 (+3.26%) | 12,500 |
4 Jan 2024 | USD | 1.82 | 1.86 | 1.81 | 1.84 | 1.84 | -0.01 (-0.54%) | 11,000 |
3 Jan 2024 | USD | 1.85 | 1.87 | 1.81 | 1.85 | 1.85 | +0.02 (+1.09%) | 7,600 |
2 Jan 2024 | USD | 1.8 | 1.87 | 1.79 | 1.83 | 1.83 | 0.0 (0.0%) | 15,400 |
29 Dec 2023 | USD | 1.86 | 1.886 | 1.805 | 1.83 | 1.83 | +0.03 (+1.67%) | 39,400 |
28 Dec 2023 | USD | 1.84 | 1.9 | 1.79 | 1.8 | 1.8 | -0.06 (-3.23%) | 32,200 |
27 Dec 2023 | USD | 1.85 | 1.87 | 1.812 | 1.86 | 1.86 | 0.0 (0.0%) | 35,200 |
26 Dec 2023 | USD | 1.85 | 1.86 | 1.811 | 1.86 | 1.86 | +0.03 (+1.64%) | 15,600 |
22 Dec 2023 | USD | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 22,400 |